Beijing Piesat Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.460 | 7.620 | 7.300 | 7.350 | 7.350 | 5,692,008 |
| 2026-10-21 | 8.130 | 8.140 | 7.400 | 7.530 | 7.530 | 9,744,685 |
| 2026-10-20 | 8.080 | 8.210 | 8.020 | 8.070 | 8.070 | 3,004,866 |
| 2026-10-19 | 8.260 | 8.290 | 8.050 | 8.070 | 8.070 | 3,445,834 |
| 2026-10-16 | 8.370 | 8.430 | 8.200 | 8.270 | 8.270 | 3,704,756 |
| 2026-10-15 | 8.230 | 8.560 | 8.160 | 8.270 | 8.270 | 5,756,547 |
| 2026-10-14 | 8.400 | 8.710 | 8.230 | 8.420 | 8.420 | 6,522,871 |
| 2026-10-13 | 8.400 | 8.650 | 8.030 | 8.260 | 8.260 | 7,899,571 |
| 2026-10-12 | 9.110 | 9.230 | 8.730 | 8.780 | 8.780 | 7,769,218 |
| 2026-10-09 | 9.170 | 9.350 | 8.980 | 9.190 | 9.190 | 10,492,666 |
| 2026-10-08 | 8.800 | 9.220 | 8.760 | 9.170 | 9.170 | 11,769,812 |
| 2026-09-30 | 8.600 | 9.000 | 8.410 | 8.800 | 8.800 | 9,574,257 |
| 2026-09-29 | 8.370 | 8.690 | 8.290 | 8.500 | 8.500 | 7,798,439 |
| 2026-09-28 | 8.800 | 9.080 | 8.210 | 8.290 | 8.290 | 14,601,947 |
| 2026-09-24 | 8.150 | 9.280 | 8.150 | 8.960 | 8.960 | 19,797,415 |
| 2026-09-23 | 8.000 | 8.200 | 7.970 | 8.180 | 8.180 | 15,376,107 |
| 2026-09-22 | 8.720 | 8.780 | 8.400 | 8.500 | 8.500 | 8,204,517 |
| 2026-09-21 | 9.300 | 9.480 | 8.800 | 8.820 | 8.820 | 13,703,259 |
| 2026-09-18 | 8.750 | 9.480 | 8.650 | 9.300 | 9.300 | 10,301,871 |
| 2026-09-17 | 8.750 | 8.930 | 8.550 | 8.650 | 8.650 | 5,141,726 |
| 2026-09-16 | 9.380 | 9.380 | 8.800 | 8.930 | 8.930 | 6,719,210 |
| 2026-09-15 | 9.310 | 9.600 | 9.110 | 9.300 | 9.300 | 5,208,579 |
| 2026-09-14 | 9.250 | 9.380 | 9.020 | 9.170 | 9.170 | 5,311,903 |
| 2026-09-11 | 9.160 | 9.310 | 8.900 | 9.260 | 9.260 | 7,126,721 |
| 2026-09-10 | 9.060 | 9.520 | 8.980 | 9.240 | 9.240 | 13,108,939 |
| 2026-09-09 | 8.230 | 9.230 | 8.110 | 9.030 | 9.030 | 14,517,645 |
| 2026-09-08 | 8.080 | 8.540 | 8.080 | 8.360 | 8.360 | 7,021,890 |
| 2026-09-07 | 8.020 | 8.290 | 7.860 | 8.150 | 8.150 | 5,035,935 |
| 2026-09-04 | 7.890 | 8.090 | 7.850 | 7.900 | 7.900 | 4,498,927 |
| 2026-09-03 | 8.190 | 8.240 | 7.790 | 7.890 | 7.890 | 8,099,879 |
| 2026-09-02 | 8.090 | 8.420 | 8.050 | 8.190 | 8.190 | 5,698,190 |
| 2026-09-01 | 7.970 | 8.400 | 7.830 | 8.200 | 8.200 | 9,010,026 |
| 2026-08-31 | 8.060 | 8.060 | 7.830 | 7.950 | 7.950 | 4,701,659 |
| 2026-08-28 | 8.080 | 8.550 | 8.070 | 8.140 | 8.140 | 7,123,266 |
| 2026-08-27 | 8.030 | 8.200 | 7.880 | 8.090 | 8.090 | 5,273,688 |
| 2026-08-26 | 8.160 | 8.400 | 7.970 | 8.190 | 8.190 | 6,246,844 |
| 2026-08-25 | 7.940 | 8.200 | 7.790 | 8.130 | 8.130 | 4,656,008 |
| 2026-08-24 | 8.420 | 8.440 | 7.890 | 7.960 | 7.960 | 6,551,865 |
| 2026-08-21 | 8.400 | 8.590 | 8.340 | 8.440 | 8.440 | 3,760,531 |
| 2026-08-20 | 8.610 | 8.790 | 8.310 | 8.410 | 8.410 | 6,316,962 |
| 2026-08-19 | 9.370 | 9.450 | 8.650 | 8.660 | 8.660 | 7,865,762 |
| 2026-08-18 | 9.650 | 9.950 | 9.250 | 9.330 | 9.330 | 7,109,356 |
| 2026-08-17 | 9.000 | 9.870 | 8.630 | 9.650 | 9.650 | 10,614,540 |
| 2026-08-14 | 9.010 | 9.050 | 8.740 | 9.050 | 9.050 | 4,859,709 |
| 2026-08-13 | 9.270 | 9.270 | 8.950 | 8.990 | 8.990 | 6,120,327 |
| 2026-08-12 | 9.350 | 9.540 | 9.040 | 9.220 | 9.220 | 8,147,377 |
| 2026-08-11 | 9.020 | 9.450 | 8.890 | 9.220 | 9.220 | 8,922,287 |
| 2026-08-10 | 9.000 | 9.400 | 8.310 | 9.180 | 9.180 | 23,717,186 |
| 2026-08-07 | 10.010 | 10.440 | 9.550 | 9.690 | 9.690 | 15,307,979 |
| 2026-08-06 | 10.400 | 11.040 | 9.760 | 10.130 | 10.130 | 12,064,362 |
| 2026-08-05 | 9.940 | 10.690 | 9.800 | 10.400 | 10.400 | 9,593,250 |
| 2026-08-04 | 9.800 | 10.110 | 9.500 | 9.970 | 9.970 | 13,128,467 |
| 2026-08-03 | 8.110 | 9.680 | 8.110 | 9.680 | 9.680 | 14,164,717 |
| 2026-07-31 | 7.780 | 8.190 | 7.650 | 8.070 | 8.070 | 7,318,234 |
| 2026-07-30 | 7.850 | 7.970 | 7.440 | 7.550 | 7.550 | 5,307,465 |
| 2026-07-29 | 7.700 | 7.930 | 7.430 | 7.780 | 7.780 | 6,807,435 |
| 2026-07-28 | 7.310 | 7.970 | 7.220 | 7.670 | 7.670 | 9,971,166 |
| 2026-07-27 | 7.080 | 7.390 | 6.960 | 7.330 | 7.330 | 6,158,861 |
| 2026-07-24 | 7.320 | 7.470 | 7.040 | 7.120 | 7.120 | 5,561,250 |
| 2026-07-23 | 7.170 | 7.550 | 7.150 | 7.470 | 7.470 | 6,454,838 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-29 | 0.1820 CNY |
| 2022-07-13 | 0.1000 CNY |
| 2021-05-28 | 0.0700 CNY |
| 2020-07-08 | 0.0550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.